| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 2,970.00 | 3,010.00 | 2,910.00 | 3,010.00 | 23,600 | 0 |
| 03-Jul-2024 | 2,950.00 | 3,060.00 | 2,950.00 | 3,010.00 | 109,900 | 0 |
| 02-Jul-2024 | 2,830.00 | 2,970.00 | 2,830.00 | 2,950.00 | 142,500 | 0 |
| 01-Jul-2024 | 2,800.00 | 2,860.00 | 2,800.00 | 2,820.00 | 31,400 | 0 |
| 28-Jun-2024 | 2,780.00 | 2,810.00 | 2,780.00 | 2,780.00 | 28,100 | 0 |
| 27-Jun-2024 | 2,750.00 | 2,810.00 | 2,750.00 | 2,790.00 | 29,400 | 0 |
| 26-Jun-2024 | 2,750.00 | 2,790.00 | 2,740.00 | 2,740.00 | 94,600 | 0 |
| 25-Jun-2024 | 2,860.00 | 2,860.00 | 2,750.00 | 2,750.00 | 226,600 | 0 |
| 24-Jun-2024 | 2,880.00 | 2,910.00 | 2,870.00 | 2,900.00 | 16,400 | 0 |
| 21-Jun-2024 | 2,880.00 | 2,900.00 | 2,870.00 | 2,880.00 | 28,200 | 0 |
| 20-Jun-2024 | 2,850.00 | 2,870.00 | 2,820.00 | 2,860.00 | 116,600 | 0 |
| 19-Jun-2024 | 2,820.00 | 2,880.00 | 2,820.00 | 2,840.00 | 89,000 | 0 |
| 14-Jun-2024 | 2,900.00 | 2,900.00 | 2,820.00 | 2,830.00 | 53,200 | 0 |
| 13-Jun-2024 | 2,910.00 | 2,920.00 | 2,850.00 | 2,890.00 | 62,200 | 0 |
| 12-Jun-2024 | 2,950.00 | 2,950.00 | 2,910.00 | 2,910.00 | 23,200 | 0 |
| 11-Jun-2024 | 2,960.00 | 2,970.00 | 2,920.00 | 2,930.00 | 38,200 | 0 |
| 10-Jun-2024 | 2,970.00 | 2,970.00 | 2,910.00 | 2,960.00 | 41,300 | 0 |
| 07-Jun-2024 | 2,980.00 | 2,990.00 | 2,950.00 | 2,970.00 | 46,600 | 0 |
| 06-Jun-2024 | 2,970.00 | 2,990.00 | 2,960.00 | 2,960.00 | 23,100 | 0 |
| 05-Jun-2024 | 2,970.00 | 3,000.00 | 2,970.00 | 2,970.00 | 74,500 | 0 |
| 04-Jun-2024 | 2,910.00 | 2,970.00 | 2,900.00 | 2,970.00 | 150,500 | 0 |
| 03-Jun-2024 | 2,960.00 | 3,000.00 | 2,900.00 | 2,910.00 | 156,100 | 0 |
| 31-May-2024 | 3,010.00 | 3,020.00 | 2,960.00 | 2,960.00 | 152,400 | 0 |
| 30-May-2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,010.00 | 258,500 | 0 |
| 29-May-2024 | 3,180.00 | 3,200.00 | 3,000.00 | 3,030.00 | 366,800 | 0 |
| 28-May-2024 | 3,280.00 | 3,370.00 | 3,240.00 | 3,360.00 | 654,700 | 0 |
| 27-May-2024 | 3,200.00 | 3,290.00 | 3,200.00 | 3,270.00 | 583,900 | 0 |
| 22-May-2024 | 3,200.00 | 3,230.00 | 3,160.00 | 3,190.00 | 463,100 | 0 |
| 21-May-2024 | 3,230.00 | 3,230.00 | 3,140.00 | 3,190.00 | 424,900 | 0 |
| 20-May-2024 | 3,250.00 | 3,250.00 | 3,190.00 | 3,230.00 | 32,900 | 0 |
| 17-May-2024 | 3,230.00 | 3,250.00 | 3,210.00 | 3,250.00 | 43,600 | 0 |
| 16-May-2024 | 3,230.00 | 3,270.00 | 3,200.00 | 3,230.00 | 203,500 | 0 |
| 15-May-2024 | 3,220.00 | 3,240.00 | 3,220.00 | 3,230.00 | 43,600 | 0 |
| 14-May-2024 | 3,200.00 | 3,230.00 | 3,180.00 | 3,220.00 | 53,200 | 0 |
| 13-May-2024 | 3,190.00 | 3,210.00 | 3,170.00 | 3,200.00 | 131,300 | 0 |
| 08-May-2024 | 3,190.00 | 3,190.00 | 3,180.00 | 3,190.00 | 41,200 | 0 |
| 07-May-2024 | 3,210.00 | 3,230.00 | 3,180.00 | 3,190.00 | 115,200 | 0 |
| 06-May-2024 | 3,200.00 | 3,210.00 | 3,180.00 | 3,210.00 | 108,400 | 0 |
| 03-May-2024 | 3,200.00 | 3,220.00 | 3,170.00 | 3,200.00 | 97,900 | 0 |
| 02-May-2024 | 3,200.00 | 3,230.00 | 3,170.00 | 3,200.00 | 137,700 | 0 |
| 30-Apr-2024 | 3,240.00 | 3,240.00 | 3,190.00 | 3,200.00 | 95,200 | 0 |
| 29-Apr-2024 | 3,240.00 | 3,240.00 | 3,220.00 | 3,230.00 | 5,500 | 0 |
| 26-Apr-2024 | 3,240.00 | 3,240.00 | 3,210.00 | 3,220.00 | 29,500 | 0 |
| 25-Apr-2024 | 3,230.00 | 3,240.00 | 3,220.00 | 3,240.00 | 14,700 | 0 |
| 24-Apr-2024 | 3,230.00 | 3,240.00 | 3,210.00 | 3,230.00 | 188,900 | 0 |
| 23-Apr-2024 | 3,200.00 | 3,240.00 | 3,190.00 | 3,230.00 | 77,300 | 0 |
| 22-Apr-2024 | 3,240.00 | 3,240.00 | 3,200.00 | 3,230.00 | 48,800 | 0 |
| 19-Apr-2024 | 3,260.00 | 3,260.00 | 3,220.00 | 3,220.00 | 29,400 | 0 |
| 18-Apr-2024 | 3,280.00 | 3,280.00 | 3,250.00 | 3,260.00 | 54,800 | 0 |
| 17-Apr-2024 | 3,280.00 | 3,290.00 | 3,270.00 | 3,280.00 | 56,500 | 0 |
| 16-Apr-2024 | 3,300.00 | 3,300.00 | 3,270.00 | 3,280.00 | 83,900 | 0 |
| 05-Apr-2024 | 3,330.00 | 3,330.00 | 3,300.00 | 3,320.00 | 22,500 | 0 |
| 04-Apr-2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 10,400 | 0 |
| 03-Apr-2024 | 3,280.00 | 3,280.00 | 3,270.00 | 3,280.00 | 54,800 | 0 |
| 02-Apr-2024 | 3,320.00 | 3,320.00 | 3,290.00 | 3,300.00 | 92,400 | 0 |
| 01-Apr-2024 | 3,380.00 | 3,380.00 | 3,300.00 | 3,330.00 | 105,200 | 0 |
| 28-Mar-2024 | 3,400.00 | 3,460.00 | 3,390.00 | 3,400.00 | 39,400 | 0 |
| 27-Mar-2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,390.00 | 8,400 | 0 |
| 26-Mar-2024 | 3,410.00 | 3,410.00 | 3,380.00 | 3,410.00 | 19,200 | 0 |
| 25-Mar-2024 | 3,430.00 | 3,430.00 | 3,370.00 | 3,410.00 | 27,400 | 0 |
| 22-Mar-2024 | 3,360.00 | 3,390.00 | 3,350.00 | 3,370.00 | 18,600 | 0 |
| 21-Mar-2024 | 3,350.00 | 3,540.00 | 3,320.00 | 3,360.00 | 84,600 | 0 |
| 20-Mar-2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,310.00 | 58,700 | 0 |
| 19-Mar-2024 | 3,330.00 | 3,340.00 | 3,320.00 | 3,320.00 | 414,800 | 0 |
| 18-Mar-2024 | 3,350.00 | 3,350.00 | 3,330.00 | 3,330.00 | 154,900 | 0 |
| 15-Mar-2024 | 3,340.00 | 3,350.00 | 3,330.00 | 3,350.00 | 25,700 | 0 |
| 14-Mar-2024 | 3,340.00 | 3,350.00 | 3,330.00 | 3,340.00 | 21,600 | 0 |
| 13-Mar-2024 | 3,350.00 | 3,350.00 | 3,340.00 | 3,350.00 | 15,700 | 0 |
| 08-Mar-2024 | 3,350.00 | 3,370.00 | 3,320.00 | 3,350.00 | 25,500 | 0 |
| 07-Mar-2024 | 3,360.00 | 3,360.00 | 3,340.00 | 3,350.00 | 21,300 | 0 |
| 06-Mar-2024 | 3,360.00 | 3,360.00 | 3,330.00 | 3,360.00 | 14,900 | 0 |
| 05-Mar-2024 | 3,370.00 | 3,380.00 | 3,340.00 | 3,350.00 | 41,100 | 0 |
| 04-Mar-2024 | 3,400.00 | 3,400.00 | 3,350.00 | 3,380.00 | 129,500 | 0 |
| 01-Mar-2024 | 3,370.00 | 3,380.00 | 3,360.00 | 3,380.00 | 30,200 | 0 |
| 29-Feb-2024 | 3,400.00 | 3,400.00 | 3,360.00 | 3,380.00 | 79,600 | 0 |
| 28-Feb-2024 | 3,380.00 | 3,400.00 | 3,370.00 | 3,400.00 | 20,800 | 0 |
| 27-Feb-2024 | 3,370.00 | 3,400.00 | 3,370.00 | 3,380.00 | 44,700 | 0 |
| 26-Feb-2024 | 3,390.00 | 3,410.00 | 3,370.00 | 3,370.00 | 63,300 | 0 |
| 23-Feb-2024 | 3,410.00 | 3,420.00 | 3,390.00 | 3,400.00 | 24,000 | 0 |
| 22-Feb-2024 | 3,420.00 | 3,420.00 | 3,400.00 | 3,410.00 | 6,200 | 0 |
| 21-Feb-2024 | 3,430.00 | 3,450.00 | 3,410.00 | 3,410.00 | 17,200 | 0 |
| 20-Feb-2024 | 3,400.00 | 3,480.00 | 3,390.00 | 3,440.00 | 34,700 | 0 |
| 19-Feb-2024 | 3,410.00 | 3,410.00 | 3,380.00 | 3,400.00 | 5,100 | 0 |
| 16-Feb-2024 | 3,380.00 | 3,410.00 | 3,350.00 | 3,400.00 | 222,300 | 0 |
| 15-Feb-2024 | 3,410.00 | 3,410.00 | 3,380.00 | 3,380.00 | 50,100 | 0 |
| 13-Feb-2024 | 3,400.00 | 3,410.00 | 3,370.00 | 3,400.00 | 32,300 | 0 |
| 12-Feb-2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,400.00 | 14,500 | 0 |
| 07-Feb-2024 | 3,400.00 | 3,430.00 | 3,390.00 | 3,390.00 | 10,900 | 0 |
| 06-Feb-2024 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 17,800 | 0 |
| 05-Feb-2024 | 3,390.00 | 3,430.00 | 3,390.00 | 3,390.00 | 13,000 | 0 |
| 02-Feb-2024 | 3,370.00 | 3,400.00 | 3,370.00 | 3,390.00 | 63,100 | 0 |
| 01-Feb-2024 | 3,410.00 | 3,410.00 | 3,360.00 | 3,370.00 | 138,500 | 0 |
| 31-Jan-2024 | 3,400.00 | 3,450.00 | 3,390.00 | 3,400.00 | 66,400 | 0 |
| 30-Jan-2024 | 3,490.00 | 3,490.00 | 3,390.00 | 3,400.00 | 260,900 | 0 |
| 29-Jan-2024 | 3,530.00 | 3,530.00 | 3,490.00 | 3,490.00 | 20,600 | 0 |
| 26-Jan-2024 | 3,500.00 | 3,500.00 | 3,470.00 | 3,500.00 | 38,200 | 0 |
| 25-Jan-2024 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 9,400 | 0 |
| 24-Jan-2024 | 3,500.00 | 3,540.00 | 3,470.00 | 3,490.00 | 16,400 | 0 |
| 23-Jan-2024 | 3,530.00 | 3,530.00 | 3,480.00 | 3,490.00 | 56,100 | 0 |
| 22-Jan-2024 | 3,530.00 | 3,540.00 | 3,500.00 | 3,510.00 | 13,800 | 0 |